Asmodee Group AB (publ) (FRA:2EX)
Germany
· Delayed Price · Currency is EUR 10.06
-0.38 (-3.64%)
At close: Dec 4, 2025
Asmodee Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% | - |
| Dec 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.64% | - |
| Dec 3, 2025 | 10.35 | 10.44 | 10.35 | 10.44 | 10.44 | 2.45% | 16 |
| Dec 2, 2025 | 10.44 | 10.44 | 10.19 | 10.19 | 10.19 | -2.95% | 388 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.28% | 107 |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% | - |
| Nov 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 3.25% | - |
| Nov 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.59% | - |
| Nov 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% | - |
| Nov 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% | - |
| Nov 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -7.09% | - |
| Nov 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 3.33% | 200 |
| Nov 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | - |
| Nov 18, 2025 | 10.61 | 10.61 | 10.50 | 10.50 | 10.50 | -1.50% | 915 |
| Nov 17, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.66% | - |
| Nov 14, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.19% | - |
| Nov 13, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.62% | - |
| Nov 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% | - |
| Nov 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | - |
| Nov 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% | - |
| Nov 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -3.69% | - |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.09% | - |
| Nov 5, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.26% | - |
| Nov 4, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |
| Nov 3, 2025 | 11.12 | 11.20 | 11.12 | 11.20 | 11.20 | 0.99% | 26 |
| Oct 31, 2025 | 11.21 | 11.21 | 11.09 | 11.09 | 11.09 | -0.81% | 33 |
| Oct 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% | - |
| Oct 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% | - |
| Oct 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.15% | - |
| Oct 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.36% | - |
| Oct 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.82% | - |
| Oct 23, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% | - |
| Oct 22, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.07% | - |
| Oct 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.63% | - |
| Oct 20, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.16% | - |
| Oct 17, 2025 | 10.31 | 10.44 | 10.31 | 10.33 | 10.33 | -2.91% | 29 |
| Oct 16, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.84% | - |
| Oct 15, 2025 | 10.63 | 10.79 | 10.63 | 10.73 | 10.73 | 0.75% | 1,218 |
| Oct 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% | 6 |
| Oct 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.19% | 166 |
| Oct 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.79% | - |
| Oct 9, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.62% | - |
| Oct 8, 2025 | 11.13 | 11.26 | 11.13 | 11.24 | 11.24 | 0.63% | 356 |
| Oct 7, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.18% | - |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% | - |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Oct 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.37% | - |
| Oct 1, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.87% | - |
| Sep 30, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.90% | - |
| Sep 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.59% | - |
| Sep 26, 2025 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -0.74% | 63 |
| Sep 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.91% | - |
| Sep 24, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.72% | - |
| Sep 23, 2025 | 10.82 | 11.05 | 10.82 | 11.05 | 11.05 | 2.70% | 6 |
| Sep 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% | - |
| Sep 19, 2025 | 10.75 | 10.85 | 10.73 | 10.73 | 10.73 | 0.37% | 58 |
| Sep 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.38% | - |
| Sep 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.72% | - |
| Sep 16, 2025 | 10.90 | 11.03 | 10.90 | 11.03 | 11.03 | 3.96% | 1 |
| Sep 15, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.47% | - |
| Sep 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% | 133 |
| Sep 11, 2025 | 10.64 | 10.74 | 10.64 | 10.74 | 10.74 | 1.70% | 16 |
| Sep 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% | - |
| Sep 9, 2025 | 10.85 | 10.85 | 10.62 | 10.62 | 10.62 | -1.21% | - |
| Sep 8, 2025 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.75% | - |
| Sep 5, 2025 | 10.45 | 10.67 | 10.45 | 10.67 | 10.67 | 2.01% | - |
| Sep 4, 2025 | 10.13 | 10.46 | 10.13 | 10.46 | 10.46 | 0.97% | - |
| Sep 3, 2025 | 10.07 | 10.36 | 10.07 | 10.36 | 10.36 | 0.88% | 6 |
| Sep 2, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% | 133 |
| Sep 1, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | 10.33 | 0.19% | 133 |
| Aug 29, 2025 | 10.23 | 10.31 | 10.23 | 10.31 | 10.31 | -1.34% | - |
| Aug 28, 2025 | 10.55 | 10.63 | 10.43 | 10.45 | 10.45 | -0.76% | 11 |
| Aug 27, 2025 | 10.14 | 10.53 | 10.14 | 10.53 | 10.53 | 2.13% | 120 |
| Aug 26, 2025 | 10.39 | 10.39 | 10.31 | 10.31 | 10.31 | -0.87% | 410 |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | - |
| Aug 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.77% | - |
| Aug 21, 2025 | 10.39 | 10.43 | 10.39 | 10.43 | 10.43 | 0.29% | 100 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% | 25 |
| Aug 19, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.58% | - |
| Aug 18, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.77% | - |
| Aug 15, 2025 | 10.71 | 10.71 | 10.45 | 10.45 | 10.45 | -0.29% | 31 |
| Aug 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.15% | - |
| Aug 13, 2025 | 10.86 | 10.86 | 10.71 | 10.71 | 10.71 | -0.28% | 10 |
| Aug 12, 2025 | 11.08 | 11.08 | 10.74 | 10.74 | 10.74 | -3.24% | 273 |
| Aug 11, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | -1.77% | - |
| Aug 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.17% | - |
| Aug 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.30% | - |
| Aug 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% | - |
| Aug 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.16% | - |
| Aug 4, 2025 | 11.03 | 11.16 | 11.03 | 11.16 | 11.16 | 1.09% | 42 |
| Aug 1, 2025 | 10.96 | 11.04 | 10.96 | 11.04 | 11.04 | 0.18% | 33 |
| Jul 31, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% | - |
| Jul 30, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.27% | - |
| Jul 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% | - |
| Jul 28, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.91% | - |
| Jul 25, 2025 | 10.86 | 10.98 | 10.86 | 10.98 | 10.98 | -0.27% | 50 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.01 | 11.01 | 11.01 | -0.45% | - |
| Jul 23, 2025 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 0.18% | - |
| Jul 22, 2025 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | -3.41% | 466 |
| Jul 21, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2.33% | 274 |